KissMeData/099390/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195000	194832655	5980	5980	5980	5980	745
3	20250417	194900	194832655	5980	5980	5980	5980	0
4	20250417	194800	194832655	5980	5980	5980	5980	0
5	20250417	194700	194832655	5980	5980	5980	5980	0
6	20250417	194600	194832655	5980	5980	5980	5980	0
7	20250417	194500	194832655	5980	5980	5980	5980	0
8	20250417	194400	194832655	5980	5980	5980	5980	0
9	20250417	194300	194832655	5980	5980	5980	5980	0
10	20250417	194200	194832655	5980	5980	5980	5980	0
11	20250417	194100	194832655	5980	5980	5980	5980	0
12	20250417	194000	194832655	5980	5980	5980	5980	0
13	20250417	193900	194832655	5980	5980	5980	5980	0
14	20250417	193800	194832655	5980	5980	5980	5980	0
15	20250417	193700	194832655	5980	5980	5980	5980	0
16	20250417	193600	194832655	5980	5980	5980	5980	0
17	20250417	193500	194832655	5980	5980	5980	5980	0
18	20250417	193400	194832655	5980	5980	5980	5980	0
19	20250417	193300	194832655	5980	5980	5980	5980	0
20	20250417	193200	194832655	5980	5980	5980	5980	0
21	20250417	193100	194832655	5980	5980	5980	5980	0
22	20250417	193000	194832655	5980	5980	5980	5980	0
23	20250417	192900	194832655	5980	5980	5980	5980	0
24	20250417	192800	194832655	5980	5980	5980	5980	0
25	20250417	192700	194832655	5980	5980	5980	5980	0
26	20250417	192600	194832655	5980	5980	5980	5980	0
27	20250417	192500	194832655	5980	5980	5980	5980	0
28	20250417	192400	194832655	5980	5980	5980	5980	0
29	20250417	192300	194832655	5980	5980	5980	5980	0
30	20250417	192200	194832655	5980	5980	5980	5980	0
31	20250417	192100	194832655	5980	5980	5980	5980	0
32	20250417	192000	194832655	5980	5980	5980	5980	745
33	20250417	191900	194832655	5980	5980	5980	5980	0
34	20250417	191800	194832655	5980	5980	5980	5980	0
35	20250417	191700	194832655	5980	5980	5980	5980	0
36	20250417	191600	194832655	5980	5980	5980	5980	0
37	20250417	191500	194832655	5980	5980	5980	5980	0
38	20250417	191400	194832655	5980	5980	5980	5980	0
39	20250417	191300	194832655	5980	5980	5980	5980	0
40	20250417	191200	194832655	5980	5980	5980	5980	0
41	20250417	191100	194832655	5980	5980	5980	5980	0
42	20250417	191000	194832655	5980	5980	5980	5980	0
43	20250417	190900	194832655	5980	5980	5980	5980	0
44	20250417	190800	194832655	5980	5980	5980	5980	0
45	20250417	190700	194832655	5980	5980	5980	5980	0
46	20250417	190600	194832655	5980	5980	5980	5980	0
47	20250417	190500	194832655	5980	5980	5980	5980	0
48	20250417	190400	194832655	5980	5980	5980	5980	0
49	20250417	190300	194832655	5980	5980	5980	5980	0
50	20250417	190200	194832655	5980	5980	5980	5980	0
51	20250417	190100	194832655	5980	5980	5980	5980	0
52	20250417	190000	194832655	5980	5980	5980	5980	0
53	20250417	185900	194832655	5980	5980	5980	5980	0
54	20250417	185800	194832655	5980	5980	5980	5980	0
55	20250417	185700	194832655	5980	5980	5980	5980	0
56	20250417	185600	194832655	5980	5980	5980	5980	0
57	20250417	185500	194832655	5980	5980	5980	5980	0
58	20250417	185400	194832655	5980	5980	5980	5980	0
59	20250417	185300	194832655	5980	5980	5980	5980	0
60	20250417	185200	194832655	5980	5980	5980	5980	0
61	20250417	185100	194832655	5980	5980	5980	5980	0
62	20250417	185000	194832655	5980	5980	5980	5980	745
63	20250417	184900	194832655	5980	5980	5980	5980	0
64	20250417	184800	194832655	5980	5980	5980	5980	0
65	20250417	184700	194832655	5980	5980	5980	5980	0
66	20250417	184600	194832655	5980	5980	5980	5980	0
67	20250417	184500	194832655	5980	5980	5980	5980	0
68	20250417	184400	194832655	5980	5980	5980	5980	0
69	20250417	184300	194832655	5980	5980	5980	5980	0
70	20250417	184200	194832655	5980	5980	5980	5980	0
71	20250417	184100	194832655	5980	5980	5980	5980	0
72	20250417	184000	194832655	5980	5980	5980	5980	0
73	20250417	183900	194832655	5980	5980	5980	5980	0
74	20250417	183800	194832655	5980	5980	5980	5980	0
75	20250417	183700	194832655	5980	5980	5980	5980	0
76	20250417	183600	194832655	5980	5980	5980	5980	0
77	20250417	183500	194832655	5980	5980	5980	5980	0
78	20250417	183400	194832655	5980	5980	5980	5980	0
79	20250417	183300	194832655	5980	5980	5980	5980	0
80	20250417	183200	194832655	5980	5980	5980	5980	0
81	20250417	183100	194832655	5980	5980	5980	5980	0
82	20250417	183000	194832655	5980	5980	5980	5980	0
83	20250417	182900	194832655	5980	5980	5980	5980	0
84	20250417	182800	194832655	5980	5980	5980	5980	0
85	20250417	182700	194832655	5980	5980	5980	5980	0
86	20250417	182600	194832655	5980	5980	5980	5980	0
87	20250417	182500	194832655	5980	5980	5980	5980	0
88	20250417	182400	194832655	5980	5980	5980	5980	0
89	20250417	182300	194832655	5980	5980	5980	5980	0
90	20250417	182200	194832655	5980	5980	5980	5980	0
91	20250417	182100	194832655	5980	5980	5980	5980	0
92	20250417	182000	194832655	5980	5980	5980	5980	745
93	20250417	181900	194832655	5980	5980	5980	5980	0
94	20250417	181800	194832655	5980	5980	5980	5980	0
95	20250417	181700	194832655	5980	5980	5980	5980	0
96	20250417	181600	194832655	5980	5980	5980	5980	0
97	20250417	181500	194832655	5980	5980	5980	5980	0
98	20250417	181400	194832655	5980	5980	5980	5980	0
99	20250417	181300	194832655	5980	5980	5980	5980	0
100	20250417	181200	194832655	5980	5980	5980	5980	0
101	20250417	181100	194832655	5980	5980	5980	5980	0
102	20250417	181000	194832655	5980	5980	5980	5980	0
103	20250417	180900	194832655	5980	5980	5980	5980	0
104	20250417	180800	194832655	5980	5980	5980	5980	0
105	20250417	180700	194832655	5980	5980	5980	5980	0
106	20250417	180600	194832655	5980	5980	5980	5980	0
107	20250417	180500	194832655	5980	5980	5980	5980	0
108	20250417	180400	194832655	5980	5980	5980	5980	0
109	20250417	180300	194832655	5980	5980	5980	5980	0
110	20250417	180200	194832655	5980	5980	5980	5980	0
111	20250417	180100	194832655	5980	5980	5980	5980	0
112	20250417	180000	194832655	5980	5980	5980	5980	0
113	20250417	175900	194832655	5980	5980	5980	5980	0
114	20250417	175800	194832655	5980	5980	5980	5980	0
115	20250417	175700	194832655	5980	5980	5980	5980	0
116	20250417	175600	194832655	5980	5980	5980	5980	0
117	20250417	175500	194832655	5980	5980	5980	5980	0
118	20250417	175400	194832655	5980	5980	5980	5980	0
119	20250417	175300	194832655	5980	5980	5980	5980	0
120	20250417	175200	194832655	5980	5980	5980	5980	0
121	20250417	175100	194832655	5980	5980	5980	5980	0
122	20250417	175000	194832655	5980	5980	5980	5980	745
123	20250417	174900	194832655	5980	5980	5980	5980	0
124	20250417	174800	194832655	5980	5980	5980	5980	0
125	20250417	174700	194832655	5980	5980	5980	5980	0
126	20250417	174600	194832655	5980	5980	5980	5980	0
127	20250417	174500	194832655	5980	5980	5980	5980	0
128	20250417	174400	194832655	5980	5980	5980	5980	0
129	20250417	174300	194832655	5980	5980	5980	5980	0
130	20250417	174200	194832655	5980	5980	5980	5980	0
131	20250417	174100	194832655	5980	5980	5980	5980	0
132	20250417	174000	194832655	5980	5980	5980	5980	0
133	20250417	173900	194832655	5980	5980	5980	5980	0
134	20250417	173800	194832655	5980	5980	5980	5980	0
135	20250417	173700	194832655	5980	5980	5980	5980	0
136	20250417	173600	194832655	5980	5980	5980	5980	0
137	20250417	173500	194832655	5980	5980	5980	5980	0
138	20250417	173400	194832655	5980	5980	5980	5980	0
139	20250417	173300	194832655	5980	5980	5980	5980	0
140	20250417	173200	194832655	5980	5980	5980	5980	0
141	20250417	173100	194832655	5980	5980	5980	5980	0
142	20250417	173000	194832655	5980	5980	5980	5980	0
143	20250417	172900	194832655	5980	5980	5980	5980	0
144	20250417	172800	194832655	5980	5980	5980	5980	0
145	20250417	172700	194832655	5980	5980	5980	5980	0
146	20250417	172600	194832655	5980	5980	5980	5980	0
147	20250417	172500	194832655	5980	5980	5980	5980	0
148	20250417	172400	194832655	5980	5980	5980	5980	0
149	20250417	172300	194832655	5980	5980	5980	5980	0
150	20250417	172200	194832655	5980	5980	5980	5980	0
151	20250417	172100	194832655	5980	5980	5980	5980	0
152	20250417	172000	194832655	5980	5980	5980	5980	745
153	20250417	171900	194832655	5980	5980	5980	5980	0
154	20250417	171800	194832655	5980	5980	5980	5980	0
155	20250417	171700	194832655	5980	5980	5980	5980	0
156	20250417	171600	194832655	5980	5980	5980	5980	0
157	20250417	171500	194832655	5980	5980	5980	5980	0
158	20250417	171400	194832655	5980	5980	5980	5980	0
159	20250417	171300	194832655	5980	5980	5980	5980	0
160	20250417	171200	194832655	5980	5980	5980	5980	0
161	20250417	171100	194832655	5980	5980	5980	5980	0
162	20250417	171000	194832655	5980	5980	5980	5980	0
163	20250417	170900	194832655	5980	5980	5980	5980	0
164	20250417	170800	194832655	5980	5980	5980	5980	0
165	20250417	170700	194832655	5980	5980	5980	5980	0
166	20250417	170600	194832655	5980	5980	5980	5980	0
167	20250417	170500	194832655	5980	5980	5980	5980	0
168	20250417	170400	194832655	5980	5980	5980	5980	0
169	20250417	170300	194832655	5980	5980	5980	5980	0
170	20250417	170200	194832655	5980	5980	5980	5980	0
171	20250417	170100	194832655	5980	5980	5980	5980	0
172	20250417	170000	194832655	5980	5980	5980	5980	0
173	20250417	165900	194832655	5980	5980	5980	5980	0
174	20250417	165800	194832655	5980	5980	5980	5980	0
175	20250417	165700	194832655	5980	5980	5980	5980	0
176	20250417	165600	194832655	5980	5980	5980	5980	0
177	20250417	165500	194832655	5980	5980	5980	5980	0
178	20250417	165400	194832655	5980	5980	5980	5980	0
179	20250417	165300	194832655	5980	5980	5980	5980	0
180	20250417	165200	194832655	5980	5980	5980	5980	0
181	20250417	165100	194832655	5980	5980	5980	5980	0
182	20250417	165000	194832655	5980	5980	5980	5980	745
183	20250417	164900	194832655	5980	5980	5980	5980	0
184	20250417	164800	194832655	5980	5980	5980	5980	0
185	20250417	164700	194832655	5980	5980	5980	5980	0
186	20250417	164600	194832655	5980	5980	5980	5980	0
187	20250417	164500	194832655	5980	5980	5980	5980	0
188	20250417	164400	194832655	5980	5980	5980	5980	0
189	20250417	164300	194832655	5980	5980	5980	5980	0
190	20250417	164200	194832655	5980	5980	5980	5980	0
191	20250417	164100	194832655	5980	5980	5980	5980	0
192	20250417	164000	194832655	5980	5980	5980	5980	0
193	20250417	163900	194832655	5980	5980	5980	5980	0
194	20250417	163800	194832655	5980	5980	5980	5980	0
195	20250417	163700	194832655	5980	5980	5980	5980	0
196	20250417	163600	194832655	5980	5980	5980	5980	0
197	20250417	163500	194832655	5980	5980	5980	5980	0
198	20250417	163400	194832655	5980	5980	5980	5980	0
199	20250417	163300	194832655	5980	5980	5980	5980	0
200	20250417	163200	194832655	5980	5980	5980	5980	0
201	20250417	163100	194832655	5980	5980	5980	5980	0
202	20250417	163000	194832655	5980	5980	5980	5980	0
203	20250417	162900	194832655	5980	5980	5980	5980	0
204	20250417	162800	194832655	5980	5980	5980	5980	0
205	20250417	162700	194832655	5980	5980	5980	5980	0
206	20250417	162600	194832655	5980	5980	5980	5980	0
207	20250417	162500	194832655	5980	5980	5980	5980	0
208	20250417	162400	194832655	5980	5980	5980	5980	0
209	20250417	162300	194832655	5980	5980	5980	5980	0
210	20250417	162200	194832655	5980	5980	5980	5980	0
211	20250417	162100	194832655	5980	5980	5980	5980	0
212	20250417	162000	194832655	5980	5980	5980	5980	745
213	20250417	161900	194832655	5980	5980	5980	5980	0
214	20250417	161800	194832655	5980	5980	5980	5980	0
215	20250417	161700	194832655	5980	5980	5980	5980	0
216	20250417	161600	194832655	5980	5980	5980	5980	0
217	20250417	161500	194832655	5980	5980	5980	5980	0
218	20250417	161400	194832655	5980	5980	5980	5980	0
219	20250417	161300	194832655	5980	5980	5980	5980	0
220	20250417	161200	194832655	5980	5980	5980	5980	0
221	20250417	161100	194832655	5980	5980	5980	5980	0
222	20250417	161000	194832655	5980	5980	5980	5980	0
223	20250417	160900	194832655	5980	5980	5980	5980	0
224	20250417	160800	194832655	5980	5980	5980	5980	0
225	20250417	160700	194832655	5980	5980	5980	5980	0
226	20250417	160600	194832655	5980	5980	5980	5980	0
227	20250417	160500	194832655	5980	5980	5980	5980	0
228	20250417	160400	194832655	5980	5980	5980	5980	0
229	20250417	160300	194832655	5980	5980	5980	5980	0
230	20250417	160200	194832655	5980	5980	5980	5980	0
231	20250417	160100	194832655	5980	5980	5980	5980	0
232	20250417	160000	194832655	5980	5980	5980	5980	0
233	20250417	155900	194832655	5980	5980	5980	5980	0
234	20250417	155800	194832655	5980	5980	5980	5980	0
235	20250417	155700	194832655	5980	5980	5980	5980	0
236	20250417	155600	194832655	5980	5980	5980	5980	0
237	20250417	155500	194832655	5980	5980	5980	5980	0
238	20250417	155400	194832655	5980	5980	5980	5980	0
239	20250417	155300	194832655	5980	5980	5980	5980	0
240	20250417	155200	194832655	5980	5980	5980	5980	0
241	20250417	155100	194832655	5980	5980	5980	5980	0
242	20250417	155000	194832655	5980	5980	5980	5980	745
243	20250417	154900	194832655	5980	5980	5980	5980	0
244	20250417	154800	194832655	5980	5980	5980	5980	0
245	20250417	154700	194832655	5980	5980	5980	5980	0
246	20250417	154600	194832655	5980	5980	5980	5980	0
247	20250417	154500	194832655	5980	5980	5980	5980	0
248	20250417	154400	194832655	5980	5980	5980	5980	0
249	20250417	154300	194832655	5980	5980	5980	5980	0
250	20250417	154200	194832655	5980	5980	5980	5980	0
251	20250417	154100	194832655	5980	5980	5980	5980	0
252	20250417	154000	194832655	5980	5980	5980	5980	0
253	20250417	153900	194832655	5980	5980	5980	5980	0
254	20250417	153800	194832655	5980	5980	5980	5980	0
255	20250417	153700	194832655	5980	5980	5980	5980	0
256	20250417	153600	194832655	5980	5980	5980	5980	0
257	20250417	153500	194832655	5980	5980	5980	5980	0
258	20250417	153400	194832655	5980	5980	5980	5980	0
259	20250417	153300	194832655	5980	5980	5980	5980	0
260	20250417	153200	194832655	5980	5980	5980	5980	0
261	20250417	153100	194832655	5980	5980	5980	5980	0
262	20250417	153000	194832655	5980	5980	5980	5980	745
263	20250417	152900	190377555	5910	5910	5910	5910	0
264	20250417	152800	190377555	5910	5910	5910	5910	0
265	20250417	152700	190377555	5910	5910	5910	5910	0
266	20250417	152600	190377555	5910	5910	5910	5910	0
267	20250417	152500	190377555	5910	5910	5910	5910	0
268	20250417	152400	190377555	5910	5910	5910	5910	0
269	20250417	152300	190377555	5910	5910	5910	5910	0
270	20250417	152200	190377555	5910	5910	5910	5910	0
271	20250417	152100	190377555	5910	5910	5910	5910	0
272	20250417	152000	190377555	5910	5910	5910	5910	0
273	20250417	151900	190377555	5910	5910	5910	5890	392
274	20250417	151800	188067915	5900	5890	5900	5890	351
275	20250417	151700	185998015	5900	5900	5900	5900	39
276	20250417	151600	185767915	5900	5920	5920	5900	1846
277	20250417	151500	174868215	5930	5950	5950	5930	480
278	20250417	151400	172020595	5970	5970	5970	5970	1
279	20250417	151300	172014625	5970	5970	5970	5970	0
280	20250417	151200	172014625	5970	5940	5970	5940	31
281	20250417	151100	171830455	5990	5940	5990	5940	84
282	20250417	151000	171330460	5945	5940	5945	5940	33
283	20250417	150900	171134430	5950	5950	5950	5950	0
284	20250417	150800	171134430	5950	5950	5950	5950	0
285	20250417	150700	171134430	5950	5950	5950	5950	0
286	20250417	150600	171134430	5950	5950	5950	5950	0
287	20250417	150500	171134430	5950	5950	5950	5950	7
288	20250417	150400	171092780	5950	5950	5950	5950	0
289	20250417	150300	171092780	5950	5960	5960	5950	6
290	20250417	150200	171057055	5960	5940	5960	5940	42
291	20250417	150100	170807495	5960	5960	5960	5960	3
292	20250417	150000	170789615	5940	5940	5940	5940	0
293	20250417	145900	170789615	5940	5950	5950	5940	47
294	20250417	145800	170510135	5950	5960	5960	5950	60
295	20250417	145700	170152635	5980	5980	5980	5980	0
296	20250417	145600	170152635	5980	5980	5980	5980	0
297	20250417	145500	170152635	5980	5980	5980	5980	0
298	20250417	145400	170152635	5980	5970	5980	5970	40
299	20250417	145300	169913825	5990	5990	5990	5990	0
300	20250417	145200	169913825	5990	5980	5990	5980	36
301	20250417	145100	169698435	5980	5990	6000	5980	330
302	20250417	145000	167721385	5990	5970	5990	5970	152
303	20250417	144900	166812165	5970	5960	5980	5960	280
304	20250417	144800	165141445	5970	5950	5970	5930	203
305	20250417	144700	163933935	5950	5940	5950	5940	16
306	20250417	144600	163838885	5950	5940	5950	5940	57
307	20250417	144500	163500065	5920	5930	5930	5920	65
308	20250417	144400	163115035	5950	5940	5950	5940	57
309	20250417	144300	162776445	5940	5940	5940	5940	0
310	20250417	144200	162776445	5940	5940	5940	5940	0
311	20250417	144100	162776445	5940	5940	5940	5940	107
312	20250417	144000	162140865	5940	5950	5950	5920	15
313	20250417	143900	162052015	5910	5950	5950	5910	74
314	20250417	143800	161614635	5920	5920	5920	5920	442
315	20250417	143700	158997995	5930	5930	5930	5930	52
316	20250417	143600	158689635	5950	5950	5950	5950	0
317	20250417	143500	158689635	5950	5950	5950	5950	0
318	20250417	143400	158689635	5950	5950	5950	5950	0
319	20250417	143300	158689635	5950	5940	5950	5940	31
320	20250417	143200	158505485	5940	5920	5940	5920	51
321	20250417	143100	158203545	5940	5940	5940	5940	0
322	20250417	143000	158203545	5940	5940	5940	5940	0
323	20250417	142900	158203545	5940	5940	5940	5940	24
324	20250417	142800	158060985	5950	5950	5950	5950	0
325	20250417	142700	158060985	5950	5950	5950	5950	2
326	20250417	142600	158049085	5980	5980	5980	5980	0
327	20250417	142500	158049085	5980	5960	5980	5920	801
328	20250417	142400	153300365	5990	5980	5990	5960	214
329	20250417	142300	152024425	5990	5980	5990	5980	36
330	20250417	142200	151809115	5980	5980	5980	5980	4
331	20250417	142100	151785195	6000	5970	6000	5970	91
332	20250417	142000	151241505	5970	5970	5970	5970	0
333	20250417	141900	151241505	5970	5950	5970	5950	143
334	20250417	141800	150389245	5940	5940	5940	5940	37
335	20250417	141700	150169465	5950	5950	5950	5950	0
336	20250417	141600	150169465	5950	5950	5950	5950	0
337	20250417	141500	150169465	5950	5950	5950	5950	0
338	20250417	141400	150169465	5950	5940	5950	5940	285
339	20250417	141300	148476555	5950	5950	5950	5950	0
340	20250417	141200	148476555	5950	5950	5950	5950	0
341	20250417	141100	148476555	5950	5950	5950	5950	0
342	20250417	141000	148476555	5950	5950	5950	5950	0
343	20250417	140900	148476555	5950	5950	5950	5950	0
344	20250417	140800	148476555	5950	5950	5950	5950	0
345	20250417	140700	148476555	5950	5950	5950	5950	0
346	20250417	140600	148476555	5950	5950	5950	5950	15
347	20250417	140500	148387305	5940	5940	5940	5940	0
348	20250417	140400	148387305	5940	5940	5940	5940	1
349	20250417	140300	148381365	5940	5940	5940	5940	0
350	20250417	140200	148381365	5940	5940	5940	5940	54
351	20250417	140100	148060605	5960	5960	5960	5960	0
352	20250417	140000	148060605	5960	5940	5960	5940	165
353	20250417	135900	147080305	5940	5940	5940	5940	0
354	20250417	135800	147080305	5940	5940	5940	5940	0
355	20250417	135700	147080305	5940	5940	5940	5940	0
356	20250417	135600	147080305	5940	5940	5940	5940	0
357	20250417	135500	147080305	5940	5940	5940	5940	0
358	20250417	135400	147080305	5940	5940	5940	5940	0
359	20250417	135300	147080305	5940	5940	5940	5940	0
360	20250417	135200	147080305	5940	5940	5940	5940	0
361	20250417	135100	147080305	5940	5940	5940	5940	0
362	20250417	135000	147080305	5940	5940	5940	5940	1
363	20250417	134900	147074365	5910	5910	5910	5910	0
364	20250417	134800	147074365	5910	5910	5910	5910	100
365	20250417	134700	146483365	5910	5940	5940	5910	474
366	20250417	134600	143679465	5970	5940	5970	5940	117
367	20250417	134500	142984035	5970	5970	5970	5970	0
368	20250417	134400	142984035	5970	5970	5970	5970	0
369	20250417	134300	142984035	5970	5970	5970	5970	41
370	20250417	134200	142739265	5920	5940	5950	5920	115
371	20250417	134100	142056015	5920	5920	5920	5920	0
372	20250417	134000	142056015	5920	5920	5920	5920	0
373	20250417	133900	142056015	5920	5920	5920	5920	0
374	20250417	133800	142056015	5920	5920	5920	5920	5
375	20250417	133700	142026415	5940	5940	5940	5940	0
376	20250417	133600	142026415	5940	5940	5940	5940	0
377	20250417	133500	142026415	5940	5940	5940	5940	0
378	20250417	133400	142026415	5940	5940	5940	5940	0
379	20250417	133300	142026415	5940	5940	5940	5940	0
380	20250417	133200	142026415	5940	5940	5940	5940	0
381	20250417	133100	142026415	5940	5940	5940	5940	0
382	20250417	133000	142026415	5940	5940	5940	5910	609
383	20250417	132900	138422255	5940	5930	5940	5930	86
384	20250417	132800	137912265	5970	5970	5970	5970	0
385	20250417	132700	137912265	5970	5970	5970	5970	0
386	20250417	132600	137912265	5970	5970	5970	5970	0
387	20250417	132500	137912265	5970	5960	5970	5960	2
388	20250417	132400	137900335	5970	5960	5970	5960	5
389	20250417	132300	137870525	5970	5970	5970	5970	0
390	20250417	132200	137870525	5970	5970	5970	5970	0
391	20250417	132100	137870525	5970	5970	5970	5970	0
392	20250417	132000	137870525	5970	5940	5970	5940	2
393	20250417	131900	137858615	5930	5930	5930	5930	23
394	20250417	131800	137722225	5940	5940	5940	5940	23
395	20250417	131700	137585605	5940	5940	5940	5940	1
396	20250417	131600	137579665	5930	5950	5950	5930	100
397	20250417	131500	136985365	5960	5960	5960	5960	37
398	20250417	131400	136764845	5980	5970	5980	5970	101
399	20250417	131300	136161865	5970	5965	5970	5965	200
400	20250417	131200	134968250	5980	5980	5980	5980	0
401	20250417	131100	134968250	5980	5980	5980	5980	1
402	20250417	131000	134962270	5970	5970	5970	5970	32
403	20250417	130900	134771230	5960	5960	5970	5960	128
404	20250417	130800	134008240	5960	5960	5960	5960	27
405	20250417	130700	133847320	5950	5960	5960	5950	59
406	20250417	130600	133495690	5960	5930	5960	5930	234
407	20250417	130500	132105610	5940	5940	5940	5940	0
408	20250417	130400	132105610	5940	5940	5940	5940	0
409	20250417	130300	132105610	5940	5940	5940	5940	0
410	20250417	130200	132105610	5940	5940	5940	5940	0
411	20250417	130100	132105610	5940	5940	5940	5940	0
412	20250417	130000	132105610	5940	5940	5940	5940	0
413	20250417	125900	132105610	5940	5940	5940	5940	41
414	20250417	125800	131862070	5940	5940	5940	5940	1
415	20250417	125700	131856130	5930	5930	5930	5920	35
416	20250417	125600	131648820	5940	5940	5940	5940	2
417	20250417	125500	131636940	5930	5930	5930	5930	18
418	20250417	125400	131530200	5960	5960	5960	5960	0
419	20250417	125300	131530200	5960	5960	5960	5960	0
420	20250417	125200	131530200	5960	5960	5960	5960	0
421	20250417	125100	131530200	5960	5960	5960	5960	0
422	20250417	125000	131530200	5960	5960	5960	5960	0
423	20250417	124900	131530200	5960	5960	5960	5960	0
424	20250417	124800	131530200	5960	5960	5960	5960	0
425	20250417	124700	131530200	5960	5960	5960	5960	0
426	20250417	124600	131530200	5960	5960	5960	5960	0
427	20250417	124500	131530200	5960	5960	5960	5960	0
428	20250417	124400	131530200	5960	5960	5960	5960	0
429	20250417	124300	131530200	5960	5960	5960	5960	0
430	20250417	124200	131530200	5960	5960	5960	5960	0
431	20250417	124100	131530200	5960	5960	5960	5960	0
432	20250417	124000	131530200	5960	5960	5960	5960	1
433	20250417	123900	131524240	5970	5970	5970	5970	0
434	20250417	123800	131524240	5970	5970	5970	5970	31
435	20250417	123700	131339170	5970	5970	5970	5970	2
436	20250417	123600	131327230	5970	5940	5970	5940	852
437	20250417	123500	126266320	5940	5940	5940	5940	0
438	20250417	123400	126266320	5940	5940	5940	5940	0
439	20250417	123300	126266320	5940	5940	5940	5940	1
440	20250417	123200	126260380	5920	5920	5920	5920	110
441	20250417	123100	125609180	5920	5920	5920	5920	0
442	20250417	123000	125609180	5920	5920	5920	5920	0
443	20250417	122900	125609180	5920	5920	5920	5920	2
444	20250417	122800	125597340	5940	5940	5940	5940	0
445	20250417	122700	125597340	5940	5940	5940	5940	0
446	20250417	122600	125597340	5940	5940	5940	5940	0
447	20250417	122500	125597340	5940	5940	5940	5940	0
448	20250417	122400	125597340	5940	5940	5940	5940	0
449	20250417	122300	125597340	5940	5940	5940	5940	0
450	20250417	122200	125597340	5940	5940	5940	5940	3
451	20250417	122100	125579520	5940	5940	5940	5940	0
452	20250417	122000	125579520	5940	5920	5940	5910	251
453	20250417	121900	124095710	5940	5940	5940	5940	0
454	20250417	121800	124095710	5940	5940	5940	5940	13
455	20250417	121700	124018490	5940	5940	5940	5940	0
456	20250417	121600	124018490	5940	5920	5940	5920	221
457	20250417	121500	122710150	5940	5940	5940	5940	1
458	20250417	121400	122704210	5920	5920	5920	5920	0
459	20250417	121300	122704210	5920	5930	5930	5920	130
460	20250417	121200	121933840	5940	5940	5940	5940	22
461	20250417	121100	121803160	5940	5940	5940	5940	0
462	20250417	121000	121803160	5940	5940	5940	5940	45
463	20250417	120900	121535860	5930	5920	5940	5920	93
464	20250417	120800	120983830	5940	5940	5940	5940	0
465	20250417	120700	120983830	5940	5940	5940	5940	1
466	20250417	120600	120977890	5920	5920	5920	5920	50
467	20250417	120500	120681890	5940	5940	5940	5940	0
468	20250417	120400	120681890	5940	5920	5940	5920	41
469	20250417	120300	120439150	5940	5940	5940	5940	0
470	20250417	120200	120439150	5940	5930	5940	5920	695
471	20250417	120100	116319150	5970	5970	5970	5970	0
472	20250417	120000	116319150	5970	5970	5970	5970	0
473	20250417	115900	116319150	5970	5970	5970	5970	2
474	20250417	115800	116307210	5930	5930	5930	5930	0
475	20250417	115700	116307210	5930	5930	5930	5930	0
476	20250417	115600	116307210	5930	5930	5930	5930	0
477	20250417	115500	116307210	5930	5930	5930	5930	0
478	20250417	115400	116307210	5930	5930	5930	5930	0
479	20250417	115300	116307210	5930	5960	5970	5930	75
480	20250417	115200	115860930	5990	5990	5990	5990	0
481	20250417	115100	115860930	5990	5990	5990	5990	0
482	20250417	115000	115860930	5990	5990	5990	5990	0
483	20250417	114900	115860930	5990	5990	5990	5990	0
484	20250417	114800	115860930	5990	5990	5990	5990	0
485	20250417	114700	115860930	5990	5990	5990	5990	18
486	20250417	114600	115753110	5990	5990	5990	5990	0
487	20250417	114500	115753110	5990	5990	5990	5990	0
488	20250417	114400	115753110	5990	5990	5990	5990	1
489	20250417	114300	115747120	5960	5960	5960	5960	0
490	20250417	114200	115747120	5960	5960	5960	5960	17
491	20250417	114100	115645800	6000	6000	6000	6000	0
492	20250417	114000	115645800	6000	6000	6000	6000	0
493	20250417	113900	115645800	6000	6000	6000	6000	0
494	20250417	113800	115645800	6000	6000	6000	6000	0
495	20250417	113700	115645800	6000	6000	6000	6000	5
496	20250417	113600	115615800	6000	6000	6000	6000	0
497	20250417	113500	115615800	6000	6000	6000	6000	0
498	20250417	113400	115615800	6000	6000	6000	6000	0
499	20250417	113300	115615800	6000	6000	6000	6000	0
500	20250417	113200	115615800	6000	6000	6000	6000	0
501	20250417	113100	115615800	6000	6000	6000	6000	0
502	20250417	113000	115615800	6000	6000	6000	6000	13
503	20250417	112900	115537800	6010	6010	6010	6010	0
504	20250417	112800	115537800	6010	6010	6010	6010	8
505	20250417	112700	115489720	6010	6010	6010	6010	0
506	20250417	112600	115489720	6010	6010	6010	6010	0
507	20250417	112500	115489720	6010	6010	6010	6010	0
508	20250417	112400	115489720	6010	6020	6020	5950	232
509	20250417	112300	114099700	6020	6020	6030	6020	369
510	20250417	112200	111877650	6020	6020	6030	6020	352
511	20250417	112100	109757570	6020	5960	6020	5960	10
512	20250417	112000	109697650	5960	5960	5960	5960	0
513	20250417	111900	109697650	5960	5960	5960	5960	1
514	20250417	111800	109691690	5930	5930	5930	5930	1
515	20250417	111700	109685760	5960	5960	5960	5960	0
516	20250417	111600	109685760	5960	5960	5960	5960	2
517	20250417	111500	109673840	5960	5960	5960	5960	0
518	20250417	111400	109673840	5960	5960	5960	5960	16
519	20250417	111300	109578480	5960	5960	5960	5960	0
520	20250417	111200	109578480	5960	5960	5960	5960	0
521	20250417	111100	109578480	5960	5960	5960	5960	1
522	20250417	111000	109572520	5940	5940	5940	5940	8
523	20250417	110900	109525000	5990	5990	5990	5990	0
524	20250417	110800	109525000	5990	5990	5990	5990	0
525	20250417	110700	109525000	5990	5990	5990	5990	0
526	20250417	110600	109525000	5990	5990	5990	5990	0
527	20250417	110500	109525000	5990	5990	5990	5990	0
528	20250417	110400	109525000	5990	5990	5990	5990	61
529	20250417	110300	109159610	5990	5990	5990	5990	0
530	20250417	110200	109159610	5990	5980	5990	5980	12
531	20250417	110100	109087810	5980	5980	5980	5980	0
532	20250417	110000	109087810	5980	5980	5980	5980	60
533	20250417	105900	108729010	6000	5970	6010	5970	739
534	20250417	105800	104295050	5970	5970	5970	5970	40
535	20250417	105700	104056250	5970	5970	5970	5960	135
536	20250417	105600	103250320	5970	5940	5980	5940	500
537	20250417	105500	100272170	5940	5940	5940	5940	0
538	20250417	105400	100272170	5940	5940	5940	5940	0
539	20250417	105300	100272170	5940	5940	5940	5940	0
540	20250417	105200	100272170	5940	5940	5940	5940	0
541	20250417	105100	100272170	5940	5940	5940	5940	0
542	20250417	105000	100272170	5940	5940	5940	5940	0
543	20250417	104900	100272170	5940	5940	5940	5940	0
544	20250417	104800	100272170	5940	5940	5940	5940	0
545	20250417	104700	100272170	5940	5940	5940	5940	0
546	20250417	104600	100272170	5940	5940	5940	5940	1
547	20250417	104500	100266230	5900	5910	5910	5900	850
548	20250417	104400	95245230	5940	5940	5940	5940	0
549	20250417	104300	95245230	5940	5940	5940	5940	0
550	20250417	104200	95245230	5940	5940	5940	5940	0
551	20250417	104100	95245230	5940	5940	5940	5940	13
552	20250417	104000	95168010	5940	5940	5940	5940	0
553	20250417	103900	95168010	5940	5930	5940	5930	4
554	20250417	103800	95144280	5930	5930	5930	5930	1
555	20250417	103700	95138350	5910	5910	5910	5910	0
556	20250417	103600	95138350	5910	5910	5910	5910	0
557	20250417	103500	95138350	5910	5910	5910	5910	0
558	20250417	103400	95138350	5910	5910	5910	5910	0
559	20250417	103300	95138350	5910	5910	5910	5910	1
560	20250417	103200	95132440	5920	5920	5920	5920	0
561	20250417	103100	95132440	5920	5920	5920	5920	0
562	20250417	103000	95132440	5920	5920	5920	5920	0
563	20250417	102900	95132440	5920	5920	5920	5920	151
564	20250417	102800	94238520	5920	5920	5920	5920	4
565	20250417	102700	94214840	5920	5920	5920	5920	0
566	20250417	102600	94214840	5920	5920	5920	5920	50
567	20250417	102500	93918840	5920	5920	5920	5920	0
568	20250417	102400	93918840	5920	5920	5920	5920	0
569	20250417	102300	93918840	5920	5920	5920	5920	0
570	20250417	102200	93918840	5920	5930	5930	5900	188
571	20250417	102100	92808320	5920	5920	5920	5920	0
572	20250417	102000	92808320	5920	5940	5940	5920	11
573	20250417	101900	92743040	5940	5940	5940	5940	7
574	20250417	101800	92701460	5940	5940	5940	5940	5
575	20250417	101700	92671760	5950	5950	5950	5950	0
576	20250417	101600	92671760	5950	5950	5950	5950	0
577	20250417	101500	92671760	5950	5950	5950	5950	0
578	20250417	101400	92671760	5950	5950	5950	5950	0
579	20250417	101300	92671760	5950	5950	5950	5950	0
580	20250417	101200	92671760	5950	5950	5950	5950	0
581	20250417	101100	92671760	5950	5950	5950	5950	0
582	20250417	101000	92671760	5950	5950	5950	5950	1
583	20250417	100900	92665810	5960	5960	5960	5960	0
584	20250417	100800	92665810	5960	5960	5960	5960	0
585	20250417	100700	92665810	5960	5960	5960	5960	0
586	20250417	100600	92665810	5960	5960	5960	5960	0
587	20250417	100500	92665810	5960	5960	5960	5960	0
588	20250417	100400	92665810	5960	5960	5960	5960	0
589	20250417	100300	92665810	5960	5960	5960	5960	80
590	20250417	100200	92189010	5960	5930	5960	5930	301
591	20250417	100100	90399630	5940	5940	5940	5940	0
592	20250417	100000	90399630	5940	5930	5940	5930	183
593	20250417	095900	89312650	5940	5940	5940	5940	3
594	20250417	095800	89294830	5940	5940	5940	5940	0
595	20250417	095700	89294830	5940	5900	5940	5900	5
596	20250417	095600	89265250	5940	5900	5940	5900	16
597	20250417	095500	89170770	5940	5940	5940	5940	0
598	20250417	095400	89170770	5940	5940	5940	5940	20
599	20250417	095300	89051970	5940	5940	5940	5940	128
600	20250417	095200	88291650	5940	5940	5940	5940	2
601	20250417	095100	88279770	5900	5900	5900	5900	130
602	20250417	095000	87512770	5900	5900	5900	5900	30
603	20250417	094900	87335770	5870	5870	5870	5870	52
604	20250417	094800	87030530	5870	5870	5870	5870	0
605	20250417	094700	87030530	5870	5900	5900	5870	33
606	20250417	094600	86835970	5910	5910	5910	5910	148
607	20250417	094500	85961290	5940	5940	5940	5940	0
608	20250417	094400	85961290	5940	5940	5940	5940	0
609	20250417	094300	85961290	5940	5910	5940	5910	2
610	20250417	094200	85949440	5970	5970	5970	5970	0
611	20250417	094100	85949440	5970	5970	5970	5970	0
612	20250417	094000	85949440	5970	5970	5970	5970	0
613	20250417	093900	85949440	5970	5920	5980	5920	32
614	20250417	093800	85758450	5920	5920	5920	5920	12
615	20250417	093700	85687410	5920	5920	5920	5920	0
616	20250417	093600	85687410	5920	5930	5930	5920	42
617	20250417	093500	85438560	5930	5930	5930	5930	22
618	20250417	093400	85308100	5960	5960	5960	5960	3
619	20250417	093300	85290220	5950	5920	5950	5920	613
620	20250417	093200	81644450	5890	5870	5890	5870	264
621	20250417	093100	80090050	5840	5840	5840	5840	31
622	20250417	093000	79909010	5840	5850	5850	5840	731
623	20250417	092900	75638210	5840	5890	5900	5840	815
624	20250417	092800	70862010	5900	5910	5910	5900	1448
625	20250417	092700	62316510	5950	5950	5950	5950	0
626	20250417	092600	62316510	5950	5910	5950	5910	122
627	20250417	092500	61594170	5910	5950	5950	5910	1630
628	20250417	092400	51916650	5950	5980	5980	5950	22
629	20250417	092300	51785150	5950	5960	5960	5950	50
630	20250417	092200	51487600	5960	5970	5970	5960	236
631	20250417	092100	50079640	6000	6000	6000	6000	0
632	20250417	092000	50079640	6000	6000	6000	6000	0
633	20250417	091900	50079640	6000	6000	6000	6000	1
634	20250417	091800	50073640	6020	6020	6020	6020	0
635	20250417	091700	50073640	6020	6020	6020	6020	0
636	20250417	091600	50073640	6020	6010	6020	6010	401
637	20250417	091500	47663620	6010	6000	6010	5960	1270
638	20250417	091400	40043680	5970	5970	5970	5970	90
639	20250417	091300	39506380	5970	6020	6020	5970	3
640	20250417	091200	39488420	6030	6020	6030	6020	5
641	20250417	091100	39458310	6030	6030	6030	6020	23
642	20250417	091000	39319700	6040	6010	6040	5950	575
643	20250417	090900	35858660	5980	5940	5980	5930	996
644	20250417	090800	29912210	5950	5930	5950	5930	874
645	20250417	090700	24721170	5950	5960	5960	5950	268
646	20250417	090600	23125570	5970	5970	5970	5970	0
647	20250417	090500	23125570	5970	5950	5970	5930	936
648	20250417	090400	17555580	5950	5950	5950	5950	4
649	20250417	090300	17531780	5950	5980	5980	5910	1968
650	20250417	090200	5806330	5960	6020	6020	5960	230
651	20250417	090100	4424730	6100	6100	6100	6100	1
652	20250417	090000	4418630	6100	6080	6100	6080	726